Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS High Yield Municipal Trust (NY: CMU )

3.325 +0.015 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 3.310 3.340 3.310 3.325 21,953 +0.02(+0.45%)
May 16, 2024 3.320 3.330 3.310 3.310 28,122 -0.02(-0.60%)
May 15, 2024 3.300 3.330 3.300 3.330 37,375 +0.04(+1.22%)
May 14, 2024 3.310 3.310 3.280 3.290 41,885 -0.00(-0.05%)
May 13, 2024 3.277 3.297 3.277 3.292 33,504 +0.00(+0.00%)
May 10, 2024 3.277 3.301 3.277 3.292 62,093 -0.00(-0.15%)
May 09, 2024 3.306 3.311 3.247 3.296 60,659 +0.00(+0.00%)
May 08, 2024 3.306 3.316 3.296 3.296 73,081 -0.01(-0.45%)
May 07, 2024 3.296 3.311 3.287 3.311 57,302 +0.03(+1.06%)
May 06, 2024 3.287 3.296 3.267 3.277 47,394 +0.00(+0.15%)
May 03, 2024 3.257 3.296 3.257 3.272 96,250 +0.02(+0.52%)
May 02, 2024 3.227 3.257 3.227 3.255 25,483 +0.01(+0.25%)
May 01, 2024 3.217 3.247 3.217 3.247 64,678 +0.02(+0.77%)
Apr 30, 2024 3.217 3.227 3.207 3.222 44,903 +0.01(+0.47%)
Apr 29, 2024 3.207 3.215 3.187 3.207 34,140 -0.00(-0.03%)
Apr 26, 2024 3.197 3.217 3.187 3.208 74,431 +0.01(+0.34%)
Apr 25, 2024 3.197 3.207 3.192 3.197 39,770 -0.01(-0.34%)
Apr 24, 2024 3.237 3.237 3.207 3.208 82,415 -0.01(-0.43%)
Apr 23, 2024 3.217 3.242 3.217 3.222 150,293 -0.00(-0.15%)
Apr 22, 2024 3.247 3.247 3.217 3.227 39,986 +0.00(+0.00%)
Apr 19, 2024 3.237 3.241 3.222 3.227 35,656 -0.01(-0.31%)
Apr 18, 2024 3.237 3.237 3.237 3.237 151 +0.00(+0.00%)
Apr 17, 2024 3.227 3.247 3.217 3.237 10,195 +0.02(+0.62%)
Apr 16, 2024 3.217 3.230 3.202 3.217 51,497 -0.00(-0.05%)
Apr 15, 2024 3.233 3.233 3.213 3.218 22,465 -0.02(-0.49%)
Apr 12, 2024 3.213 3.253 3.213 3.234 19,243 +0.00(+0.03%)
Apr 11, 2024 3.253 3.253 3.214 3.233 38,775 -0.01(-0.31%)
Apr 10, 2024 3.253 3.253 3.233 3.243 52,791 -0.04(-1.17%)
Apr 09, 2024 3.273 3.283 3.273 3.281 24,817 +0.01(+0.41%)
Apr 08, 2024 3.273 3.273 3.243 3.268 46,237 -0.00(-0.15%)
Apr 05, 2024 3.263 3.273 3.263 3.273 27,962 +0.01(+0.30%)
Apr 04, 2024 3.283 3.293 3.263 3.263 29,142 -0.03(-0.90%)
Apr 03, 2024 3.313 3.313 3.278 3.293 57,554 +0.00(+0.00%)
Apr 02, 2024 3.273 3.303 3.273 3.293 16,292 +0.01(+0.30%)
Apr 01, 2024 3.283 3.298 3.273 3.283 30,828 -0.02(-0.60%)
Mar 28, 2024 3.313 3.313 3.293 3.303 64,516 +0.00(+0.00%)
Mar 27, 2024 3.303 3.313 3.300 3.303 70,713 +0.00(+0.00%)
Mar 26, 2024 3.303 3.303 3.283 3.303 36,869 +0.01(+0.30%)
Mar 25, 2024 3.283 3.303 3.283 3.293 85,093 -0.01(-0.30%)
Mar 22, 2024 3.293 3.303 3.292 3.303 130,573 +0.01(+0.30%)
Mar 21, 2024 3.293 3.302 3.282 3.293 37,755 +0.00(+0.00%)
Mar 20, 2024 3.293 3.303 3.283 3.293 51,226 +0.00(+0.00%)
Mar 19, 2024 3.283 3.302 3.283 3.293 29,830 +0.00(+0.00%)
Mar 18, 2024 3.273 3.303 3.273 3.293 48,230 +0.00(+0.15%)
Mar 15, 2024 3.283 3.288 3.273 3.288 25,969 +0.00(+0.15%)
Mar 14, 2024 3.283 3.293 3.272 3.283 68,843 -0.01(-0.30%)
Mar 13, 2024 3.283 3.303 3.283 3.293 5,539 +0.00(+0.00%)
Mar 12, 2024 3.283 3.293 3.283 3.293 18,425 +0.01(+0.36%)
Mar 11, 2024 3.269 3.288 3.269 3.281 17,947 +0.01(+0.20%)
Mar 08, 2024 3.269 3.284 3.269 3.274 59,757 -0.00(-0.15%)
Mar 07, 2024 3.269 3.289 3.255 3.279 82,140 +0.01(+0.30%)
Mar 06, 2024 3.269 3.269 3.255 3.269 33,209 +0.01(+0.30%)
Mar 05, 2024 3.250 3.264 3.240 3.260 39,755 +0.02(+0.61%)
Mar 04, 2024 3.260 3.269 3.245 3.240 36,232 +0.00(+0.00%)
Mar 01, 2024 3.230 3.260 3.230 3.240 55,550 +0.01(+0.31%)
Feb 29, 2024 3.240 3.250 3.230 3.230 113,202 +0.00(+0.15%)
Feb 28, 2024 3.220 3.230 3.210 3.225 119,040 +0.01(+0.31%)
Feb 27, 2024 3.230 3.245 3.210 3.215 214,744 -0.01(-0.46%)
Feb 26, 2024 3.279 3.279 3.230 3.230 98,886 -0.03(-0.91%)
Feb 23, 2024 3.289 3.289 3.260 3.260 112,195 -0.03(-0.90%)
Feb 22, 2024 3.289 3.289 3.270 3.289 45,119 +0.02(+0.60%)
Feb 21, 2024 3.279 3.289 3.269 3.269 99,319 +0.00(+0.15%)
Feb 20, 2024 3.250 3.279 3.250 3.264 50,455 +0.00(+0.15%)
Feb 16, 2024 3.260 3.264 3.250 3.260 40,189 -0.01(-0.27%)
Feb 15, 2024 3.250 3.269 3.240 3.268 86,021 +0.03(+0.88%)
Feb 14, 2024 3.240 3.260 3.229 3.240 95,489 +0.02(+0.61%)
Feb 13, 2024 3.230 3.240 3.210 3.220 64,625 -0.03(-0.84%)
Feb 12, 2024 3.228 3.266 3.228 3.247 40,518 +0.02(+0.61%)
Feb 09, 2024 3.257 3.277 3.218 3.228 296,853 -0.02(-0.59%)
Feb 08, 2024 3.247 3.247 3.232 3.247 109,646 -0.01(-0.29%)
Feb 07, 2024 3.267 3.267 3.237 3.256 109,870 -0.01(-0.33%)
Feb 06, 2024 3.237 3.267 3.228 3.267 45,975 +0.03(+0.91%)
Feb 05, 2024 3.237 3.247 3.228 3.237 77,211 -0.01(-0.30%)
Feb 02, 2024 3.257 3.272 3.247 3.247 61,206 -0.02(-0.60%)
Feb 01, 2024 3.267 3.296 3.267 3.267 65,205 +0.02(+0.61%)
Jan 31, 2024 3.228 3.257 3.228 3.247 36,444 +0.04(+1.23%)
Jan 30, 2024 3.237 3.247 3.208 3.208 99,583 -0.02(-0.61%)
Jan 29, 2024 3.208 3.228 3.198 3.228 61,784 +0.03(+0.92%)
Jan 26, 2024 3.237 3.237 3.198 3.198 71,081 -0.02(-0.61%)
Jan 25, 2024 3.208 3.218 3.198 3.218 54,889 +0.03(+0.89%)
Jan 24, 2024 3.218 3.218 3.188 3.189 34,334 -0.01(-0.28%)
Jan 23, 2024 3.218 3.218 3.197 3.198 27,171 -0.01(-0.31%)
Jan 22, 2024 3.218 3.247 3.188 3.208 34,108 +0.00(+0.00%)
Jan 19, 2024 3.237 3.237 3.198 3.208 50,350 -0.02(-0.61%)
Jan 18, 2024 3.247 3.247 3.218 3.228 20,019 -0.01(-0.30%)
Jan 17, 2024 3.247 3.277 3.218 3.237 89,900 -0.01(-0.30%)
Jan 16, 2024 3.257 3.267 3.221 3.247 104,503 -0.00(-0.10%)
Jan 12, 2024 3.256 3.260 3.241 3.250 17,252 +0.01(+0.45%)
Jan 11, 2024 3.236 3.251 3.236 3.236 39,140 +0.00(+0.00%)
Jan 10, 2024 3.256 3.256 3.236 3.236 48,060 +0.00(+0.00%)
Jan 09, 2024 3.256 3.256 3.236 3.236 49,008 -0.01(-0.30%)
Jan 08, 2024 3.246 3.256 3.235 3.246 132,346 +0.01(+0.46%)
Jan 05, 2024 3.236 3.246 3.221 3.231 217,217 -0.00(-0.15%)
Jan 04, 2024 3.256 3.256 3.226 3.236 31,878 -0.01(-0.30%)
Jan 03, 2024 3.246 3.256 3.236 3.246 38,363 +0.00(+0.00%)
Jan 02, 2024 3.236 3.256 3.197 3.246 155,345 +0.00(+0.00%)
Dec 29, 2023 3.256 3.256 3.216 3.246 239,147 +0.00(+0.00%)
Dec 28, 2023 3.246 3.246 3.226 3.246 309,897 +0.01(+0.30%)
Dec 27, 2023 3.226 3.256 3.226 3.236 352,252 +0.00(+0.00%)
Dec 26, 2023 3.265 3.265 3.228 3.236 104,195 -0.02(-0.60%)
Dec 22, 2023 3.256 3.256 3.211 3.256 293,104 +0.02(+0.61%)
Dec 21, 2023 3.246 3.265 3.216 3.236 297,123 +0.01(+0.30%)
Dec 20, 2023 3.246 3.265 3.226 3.226 116,877 -0.03(-0.90%)
Dec 19, 2023 3.226 3.256 3.226 3.256 39,776 +0.02(+0.64%)
Dec 18, 2023 3.196 3.235 3.172 3.235 52,276 +0.04(+1.22%)
Dec 15, 2023 3.215 3.215 3.179 3.196 174,861 -0.02(-0.61%)
Dec 14, 2023 3.176 3.215 3.176 3.215 45,479 +0.05(+1.70%)
Dec 13, 2023 3.127 3.167 3.127 3.162 98,057 +0.02(+0.78%)
Dec 12, 2023 3.137 3.157 3.137 3.137 53,833 -0.02(-0.62%)
Dec 11, 2023 3.118 3.157 3.118 3.157 72,259 +0.02(+0.62%)
Dec 08, 2023 3.167 3.167 3.098 3.137 80,319 -0.02(-0.62%)
Dec 07, 2023 3.137 3.176 3.137 3.157 46,729 +0.01(+0.31%)
Dec 06, 2023 3.137 3.167 3.127 3.147 50,530 +0.01(+0.47%)
Dec 05, 2023 3.137 3.157 3.118 3.132 68,983 -0.00(-0.16%)
Dec 04, 2023 3.127 3.171 3.127 3.137 49,136 -0.01(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.